Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Century Casinos IN (NQ: CNTY )

3.000 +0.010 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2004 5.440 5.530 5.150 5.430 86,600 +0.04(+0.74%)
Jul 29, 2004 5.370 5.580 5.030 5.390 57,300 -0.21(-3.75%)
Jul 28, 2004 5.750 5.790 5.370 5.600 45,800 -0.25(-4.27%)
Jul 27, 2004 5.810 5.870 5.770 5.850 25,800 -0.03(-0.51%)
Jul 26, 2004 5.850 5.890 5.750 5.880 18,000 +0.04(+0.70%)
Jul 23, 2004 5.900 5.900 5.800 5.839 10,000 +0.06(+1.02%)
Jul 22, 2004 5.670 5.900 5.640 5.780 53,600 -0.08(-1.37%)
Jul 21, 2004 5.900 5.900 5.660 5.860 29,400 +0.06(+1.03%)
Jul 20, 2004 5.600 5.800 5.540 5.800 26,400 +0.09(+1.58%)
Jul 19, 2004 5.790 5.950 5.500 5.710 59,500 -0.04(-0.68%)
Jul 16, 2004 5.680 5.800 5.680 5.749 11,900 +0.05(+0.86%)
Jul 15, 2004 5.500 5.800 5.500 5.700 37,500 +0.01(+0.18%)
Jul 14, 2004 5.390 5.799 5.390 5.690 63,200 +0.05(+0.89%)
Jul 13, 2004 5.420 5.730 5.420 5.640 32,600 -0.14(-2.42%)
Jul 12, 2004 5.290 5.800 5.110 5.780 191,700 +0.10(+1.76%)
Jul 09, 2004 5.900 6.000 5.610 5.680 41,900 -0.22(-3.73%)
Jul 08, 2004 6.000 6.000 5.750 5.900 74,100 -0.10(-1.67%)
Jul 07, 2004 5.800 6.080 5.730 6.000 69,100 -0.08(-1.32%)
Jul 06, 2004 6.100 6.190 5.800 6.080 77,900 +0.09(+1.52%)
Jul 02, 2004 6.200 6.200 5.760 5.989 117,900 -0.11(-1.82%)
Jul 01, 2004 5.440 6.180 5.440 6.100 360,800 +0.65(+11.93%)
Jun 30, 2004 5.550 5.610 5.400 5.450 162,900 -0.05(-0.91%)
Jun 29, 2004 5.750 5.870 5.500 5.500 132,600 -0.45(-7.56%)
Jun 28, 2004 5.740 5.950 5.500 5.950 290,400 +0.25(+4.35%)
Jun 25, 2004 5.300 5.740 5.150 5.702 258,200 +0.58(+11.37%)
Jun 24, 2004 4.890 5.450 4.750 5.120 496,100 +0.32(+6.67%)
Jun 23, 2004 4.790 4.800 4.660 4.800 109,200 +0.05(+1.05%)
Jun 22, 2004 4.750 4.900 4.750 4.750 60,400 -0.01(-0.21%)
Jun 21, 2004 4.810 4.889 4.750 4.760 138,900 -0.01(-0.21%)
Jun 18, 2004 4.900 4.940 4.450 4.770 309,200 -0.03(-0.63%)
Jun 17, 2004 5.120 5.170 4.800 4.800 364,300 -0.11(-2.24%)
Jun 16, 2004 5.090 5.090 4.891 4.910 63,600 -0.09(-1.80%)
Jun 15, 2004 5.050 5.180 4.830 5.000 337,500 +0.00(+0.00%)
Jun 14, 2004 5.450 5.450 5.000 5.000 139,100 -0.39(-7.24%)
Jun 10, 2004 5.690 5.690 5.270 5.390 114,300 -0.30(-5.27%)
Jun 09, 2004 5.530 5.780 5.350 5.690 88,000 -0.01(-0.18%)
Jun 08, 2004 5.790 5.790 5.540 5.700 69,200 -0.09(-1.55%)
Jun 07, 2004 5.590 5.850 5.260 5.790 200,900 +0.19(+3.39%)
Jun 04, 2004 5.980 6.300 5.500 5.600 474,300 -0.40(-6.67%)
Jun 03, 2004 5.770 6.170 5.750 6.000 374,400 +0.24(+4.17%)
Jun 02, 2004 5.750 5.770 5.510 5.760 64,100 +0.12(+2.13%)
Jun 01, 2004 5.700 5.790 5.580 5.640 130,100 +0.07(+1.26%)
May 28, 2004 5.720 5.790 5.520 5.570 145,200 +0.07(+1.27%)
May 27, 2004 5.750 5.800 5.290 5.500 348,600 -0.10(-1.79%)
May 26, 2004 4.940 5.740 4.850 5.600 642,200 +0.70(+14.29%)
May 25, 2004 4.620 4.930 4.560 4.900 68,800 +0.05(+1.03%)
May 24, 2004 4.970 4.970 4.810 4.850 56,000 +0.05(+1.04%)
May 21, 2004 4.730 4.840 4.700 4.800 24,600 -0.10(-2.04%)
May 20, 2004 4.950 4.950 4.800 4.900 55,000 -0.05(-1.01%)
May 19, 2004 4.900 4.990 4.830 4.950 80,700 +0.14(+2.91%)
May 18, 2004 4.950 4.990 4.720 4.810 205,700 -0.04(-0.82%)
May 17, 2004 4.310 4.860 4.240 4.850 137,300 +0.59(+13.88%)
May 14, 2004 4.449 4.495 4.250 4.259 11,100 -0.16(-3.66%)
May 13, 2004 4.560 4.560 4.420 4.421 14,900 -0.07(-1.54%)
May 12, 2004 4.530 4.690 4.400 4.490 10,700 -0.06(-1.34%)
May 11, 2004 4.450 4.670 4.300 4.551 34,300 +0.23(+5.30%)
May 10, 2004 4.600 4.650 4.000 4.322 115,000 -0.40(-8.43%)
May 07, 2004 4.880 4.940 4.654 4.720 69,100 -0.23(-4.65%)
May 06, 2004 4.775 5.100 4.750 4.950 205,800 +0.11(+2.27%)
May 05, 2004 4.250 4.900 4.250 4.840 126,400 +0.47(+10.76%)
May 04, 2004 4.250 4.390 4.020 4.370 67,800 +0.30(+7.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.